iShares MSCI World UCITS ETF - IDWR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	89.38	89.03	89.03	91.63	89.03	682
August 14, 2025	88.9	88.81	88.81	89.1	88.81	1,946
August 13, 2025	88.77	88.92	88.92	89.03	88.77	11,940
August 12, 2025	87.83	88.41	88.41	88.41	87.77	544
August 11, 2025	88.17	87.84	87.84	88.19	87.78	29,146
August 08, 2025	87.55	87.83	87.83	87.84	87.55	7,092
August 07, 2025	87.55	87.3	87.3	88.01	87.3	7,248
August 06, 2025	86.96	87.12	87.12	87.12	86.8	588
August 05, 2025	87.04	86.54	86.54	87.05	86.44	1,116
August 04, 2025	85.91	86.6	86.6	86.6	85.89	9,123
August 01, 2025	86.44	85.46	85.46	86.48	85.3	11,514
July 31, 2025	87.86	87.26	87.26	87.97	87.15	9,232
July 30, 2025	87.56	87.29	87.29	87.56	87.29	5,652
July 29, 2025	87.66	87.36	87.36	87.95	87.36	61,892
July 28, 2025	88.3	87.66	87.66	88.3	87.64	16,534
July 25, 2025	87.78	87.76	87.76	87.78	87.56	21,025
July 24, 2025	87.85	87.95	87.95	87.95	87.79	7,706
July 23, 2025	87.27	87.36	87.36	87.39	87.2	9,172
July 22, 2025	86.65	86.7	86.7	88.88	86.42	3,887
July 21, 2025	86.71	87.07	87.07	87.07	86.64	4,664
July 18, 2025	86.74	86.57	86.57	86.77	86.55	4,762
July 17, 2025	86.12	86.41	86.41	86.41	85.96	31,690
July 16, 2025	85.61	85.45	85.45	85.8	85.35	3,320
July 15, 2025	86.51	86.14	86.14	86.59	86.14	15,978
July 14, 2025	85.71	86.23	86.23	86.23	85.68	13,415
July 11, 2025	86.34	86.18	86.18	86.36	86.02	12,417
July 10, 2025	86.31	86.55	86.55	86.55	86.31	3,536
July 09, 2025	85.92	86.17	86.17	86.4	85.88	3,460
July 08, 2025	86.06	85.8	85.8	86.13	85.8	2,539
July 07, 2025	86.09	86.06	86.06	86.21	86	8,910
July 04, 2025	86.27	86.09	86.09	86.27	86.01	2,625
July 03, 2025	86.15	86.6	86.6	86.6	86.05	4,006
July 02, 2025	85.97	85.88	85.88	86.02	85.54	16,022
July 01, 2025	85.71	85.59	85.59	85.78	85.56	10,874
June 30, 2025	85.79	85.6	85.6	85.79	85.5	5,089
June 27, 2025	85.22	85.46	85.46	85.46	85.11	32,437
June 26, 2025	84.45	84.71	84.71	84.76	84.45	16,932
June 25, 2025	84.3	84.07	84.07	84.34	84.07	9,306
June 24, 2025	84.26	84.15	84.15	84.26	83.89	12,613
June 23, 2025	82.38	82.83	82.83	82.97	82.29	5,285
June 20, 2025	82.72	82.7	82.7	82.88	82.59	2,462
June 19, 2025	82.59	82.14	82.14	82.59	82.14	2,942
June 18, 2025	83.17	83.29	83.29	83.41	83	108,280
June 17, 2025	83.36	83.32	83.32	83.45	83.15	62,965
June 16, 2025	83.36	83.88	83.88	84.01	83.36	20,169
June 13, 2025	82.88	83.49	83.49	83.49	82.87	9,778
June 12, 2025	83.61	83.84	83.84	83.91	83.25	1,954
June 11, 2025	83.91	84.35	83.94	84.47	83.91	5,214
June 10, 2025	83.78	83.97	83.56	84.01	83.77	698
June 09, 2025	83.81	83.8	83.39	83.92	83.7	511
June 06, 2025	83.45	83.69	83.28	83.8	82.95	55,130
June 05, 2025	83.36	83.77	83.36	83.77	83.27	3,162
June 04, 2025	83.4	83.55	83.14	83.64	83.37	34,517
June 03, 2025	82.81	83.17	82.77	83.17	82.6	5,173
June 02, 2025	82.23	82.6	82.2	82.65	82.18	38,486
May 30, 2025	82.42	82.36	81.96	82.55	82.11	53,853
May 29, 2025	83.29	82.45	82.05	83.46	82.45	9,042
May 28, 2025	82.53	82.35	81.95	82.7	82.35	8,265
May 27, 2025	82.2	82.49	82.09	82.58	82.04	19,647
May 26, 2025	82.27	82.27	82.27	82.27	82.27	114

iShares MSCI World UCITS ETF (IDWR.L) LSE